Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.76 | 21.11 | 20.48 | 20.95 | 197,194 | +0.27(+1.31%) |
Feb 27, 2014 | 20.93 | 21.08 | 20.52 | 20.68 | 81,237 | -0.25(-1.18%) |
Feb 26, 2014 | 20.67 | 21.02 | 20.20 | 20.93 | 128,998 | +0.44(+2.16%) |
Feb 25, 2014 | 21.11 | 21.48 | 20.38 | 20.48 | 119,416 | -0.49(-2.34%) |
Feb 24, 2014 | 20.38 | 21.64 | 20.38 | 20.97 | 250,571 | +0.33(+1.59%) |
Feb 21, 2014 | 20.21 | 20.70 | 20.19 | 20.65 | 159,470 | +0.61(+3.03%) |
Feb 20, 2014 | 19.55 | 20.78 | 19.55 | 20.04 | 140,580 | +0.55(+2.82%) |
Feb 19, 2014 | 19.26 | 19.67 | 19.13 | 19.49 | 82,329 | +0.22(+1.15%) |
Feb 18, 2014 | 18.32 | 19.31 | 18.32 | 19.27 | 99,313 | +0.92(+5.00%) |
Feb 14, 2014 | 18.38 | 18.35 | 18.35 | 18.35 | 87,966 | +0.00(+0.00%) |
Feb 13, 2014 | 18.20 | 18.53 | 17.86 | 18.35 | 196,801 | -0.02(-0.13%) |
Feb 12, 2014 | 18.69 | 18.69 | 18.27 | 18.38 | 112,181 | -0.24(-1.28%) |
Feb 11, 2014 | 17.97 | 18.68 | 17.87 | 18.61 | 74,199 | +0.75(+4.22%) |
Feb 10, 2014 | 17.45 | 17.95 | 17.45 | 17.86 | 54,240 | +0.31(+1.78%) |
Feb 07, 2014 | 17.71 | 17.74 | 17.25 | 17.55 | 232,754 | -0.02(-0.14%) |
Feb 06, 2014 | 17.34 | 18.00 | 17.18 | 17.57 | 154,704 | +0.30(+1.71%) |
Feb 05, 2014 | 17.81 | 18.24 | 17.20 | 17.28 | 211,000 | -0.56(-3.12%) |
Feb 04, 2014 | 17.79 | 18.01 | 17.55 | 17.84 | 301,764 | +0.19(+1.07%) |
Feb 03, 2014 | 18.61 | 18.70 | 16.80 | 17.65 | 335,135 | -0.95(-5.11%) |
Jan 31, 2014 | 18.06 | 19.03 | 18.03 | 18.60 | 118,095 | +0.37(+2.02%) |
Jan 30, 2014 | 18.32 | 18.65 | 18.20 | 18.23 | 97,089 | -0.03(-0.18%) |
Jan 29, 2014 | 18.99 | 18.99 | 18.08 | 18.26 | 65,714 | -0.83(-4.34%) |
Jan 28, 2014 | 18.84 | 19.30 | 18.32 | 19.09 | 144,143 | +0.21(+1.13%) |
Jan 27, 2014 | 19.59 | 19.59 | 18.76 | 18.88 | 101,946 | -0.61(-3.15%) |
Jan 24, 2014 | 20.02 | 20.24 | 19.45 | 19.49 | 168,277 | -0.67(-3.33%) |
Jan 23, 2014 | 20.20 | 20.24 | 19.65 | 20.16 | 151,178 | -0.19(-0.93%) |
Jan 22, 2014 | 20.52 | 20.56 | 20.05 | 20.35 | 71,708 | -0.04(-0.20%) |
Jan 21, 2014 | 20.34 | 20.61 | 19.76 | 20.39 | 132,477 | +0.06(+0.28%) |
Jan 17, 2014 | 20.60 | 20.34 | 20.34 | 20.34 | 87,600 | -0.19(-0.92%) |
Jan 16, 2014 | 20.58 | 20.70 | 20.00 | 20.52 | 76,092 | +0.08(+0.40%) |
Jan 15, 2014 | 20.80 | 21.06 | 19.98 | 20.44 | 232,554 | -0.39(-1.89%) |
Jan 14, 2014 | 21.21 | 21.26 | 20.61 | 20.84 | 91,720 | -0.24(-1.13%) |
Jan 13, 2014 | 21.02 | 21.10 | 20.64 | 21.07 | 55,792 | +0.02(+0.12%) |
Jan 10, 2014 | 21.31 | 21.34 | 20.97 | 21.05 | 43,011 | -0.26(-1.23%) |
Jan 09, 2014 | 21.36 | 21.56 | 21.05 | 21.31 | 61,133 | +0.08(+0.39%) |
Jan 08, 2014 | 21.31 | 21.44 | 21.16 | 21.23 | 64,976 | -0.03(-0.15%) |
Jan 07, 2014 | 20.11 | 21.39 | 20.08 | 21.26 | 127,020 | +1.18(+5.88%) |
Jan 06, 2014 | 20.25 | 20.38 | 19.88 | 20.08 | 268,456 | -0.06(-0.29%) |
Jan 03, 2014 | 20.20 | 20.35 | 20.09 | 20.14 | 118,342 | -0.10(-0.49%) |
Jan 02, 2014 | 20.36 | 20.38 | 19.97 | 20.24 | 216,370 | -0.07(-0.36%) |
Dec 31, 2013 | 19.43 | 20.31 | 20.31 | 20.31 | 136,646 | +0.91(+4.69%) |
Dec 30, 2013 | 19.59 | 19.77 | 19.33 | 19.40 | 100,498 | -0.30(-1.54%) |
Dec 27, 2013 | 20.05 | 20.79 | 19.15 | 19.70 | 196,356 | -0.18(-0.91%) |
Dec 26, 2013 | 19.24 | 20.08 | 19.08 | 19.88 | 167,987 | +0.67(+3.50%) |
Dec 24, 2013 | 18.77 | 19.29 | 18.60 | 19.21 | 62,435 | +0.41(+2.18%) |
Dec 23, 2013 | 17.83 | 18.82 | 17.83 | 18.80 | 166,495 | +0.93(+5.23%) |
Dec 20, 2013 | 17.70 | 17.93 | 17.43 | 17.87 | 2,479,010 | +0.70(+4.06%) |
Dec 19, 2013 | 17.01 | 17.62 | 17.01 | 17.17 | 235,381 | +0.29(+1.70%) |
Dec 18, 2013 | 16.79 | 17.26 | 16.50 | 16.88 | 345,019 | -0.16(-0.96%) |
Dec 17, 2013 | 16.97 | 17.62 | 16.56 | 17.05 | 539,211 | +0.04(+0.24%) |
Dec 16, 2013 | 17.14 | 17.34 | 16.93 | 17.01 | 185,442 | -0.07(-0.38%) |
Dec 13, 2013 | 17.30 | 17.50 | 16.82 | 17.07 | 241,170 | -0.14(-0.81%) |
Dec 12, 2013 | 17.49 | 17.49 | 17.05 | 17.21 | 303,518 | -0.26(-1.50%) |
Dec 11, 2013 | 17.29 | 17.54 | 17.29 | 17.47 | 230,709 | +0.17(+1.00%) |
Dec 10, 2013 | 17.08 | 17.54 | 17.08 | 17.30 | 110,810 | +0.11(+0.62%) |
Dec 09, 2013 | 17.21 | 17.29 | 17.06 | 17.20 | 139,208 | +0.05(+0.29%) |
Dec 06, 2013 | 16.84 | 17.21 | 16.84 | 17.15 | 147,065 | +0.34(+2.05%) |
Dec 05, 2013 | 16.63 | 17.01 | 16.54 | 16.80 | 51,753 | +0.02(+0.15%) |
Dec 04, 2013 | 16.83 | 17.16 | 16.78 | 16.78 | 17,463 | -0.02(-0.15%) |
Dec 03, 2013 | 16.79 | 16.89 | 16.74 | 16.80 | 50,814 | +0.06(+0.34%) |
Dec 02, 2013 | 17.04 | 17.14 | 16.74 | 16.75 | 39,359 | -0.32(-1.87%) |
Nov 29, 2013 | 16.88 | 17.16 | 16.88 | 17.06 | 9,561 | +0.29(+1.71%) |
Nov 27, 2013 | 16.74 | 16.93 | 16.74 | 16.78 | 13,216 | +0.02(+0.15%) |
Nov 26, 2013 | 16.67 | 16.93 | 16.67 | 16.75 | 11,508 | -0.11(-0.63%) |
Nov 25, 2013 | 16.82 | 17.02 | 16.48 | 16.86 | 23,395 | +0.04(+0.24%) |
Nov 22, 2013 | 16.94 | 17.04 | 16.73 | 16.82 | 34,545 | -0.02(-0.10%) |
Nov 21, 2013 | 16.67 | 16.93 | 16.65 | 16.84 | 28,886 | +0.29(+1.73%) |
Nov 20, 2013 | 16.70 | 16.74 | 16.42 | 16.55 | 9,232 | -0.13(-0.79%) |
Nov 19, 2013 | 16.81 | 16.83 | 16.35 | 16.68 | 35,338 | -0.04(-0.25%) |
Nov 18, 2013 | 16.34 | 16.80 | 16.27 | 16.72 | 30,550 | +0.39(+2.36%) |
Nov 15, 2013 | 16.38 | 16.41 | 16.21 | 16.34 | 197,695 | -0.06(-0.35%) |
Nov 14, 2013 | 16.39 | 16.59 | 16.39 | 16.39 | 53,233 | +0.21(+1.27%) |
Nov 12, 2013 | 16.70 | 16.70 | 16.08 | 16.19 | 14,960 | -0.38(-2.28%) |
Nov 11, 2013 | 16.08 | 16.78 | 15.62 | 16.56 | 146,320 | +0.40(+2.48%) |
Nov 08, 2013 | 16.43 | 16.43 | 15.98 | 16.16 | 77,917 | -0.25(-1.50%) |
Nov 07, 2013 | 17.21 | 17.29 | 15.94 | 16.41 | 94,114 | -0.89(-5.12%) |
Nov 06, 2013 | 17.66 | 17.99 | 17.21 | 17.29 | 84,645 | -0.37(-2.09%) |
Nov 05, 2013 | 18.02 | 18.27 | 17.66 | 17.66 | 130,692 | -0.20(-1.15%) |
Nov 04, 2013 | 17.79 | 17.87 | 17.42 | 17.87 | 470,671 | +0.30(+1.73%) |
Nov 01, 2013 | 17.57 | 17.86 | 17.39 | 17.56 | 49,707 | -0.04(-0.23%) |
Oct 31, 2013 | 17.57 | 17.73 | 17.57 | 17.61 | 37,727 | -0.01(-0.05%) |
Oct 30, 2013 | 17.86 | 18.02 | 17.61 | 17.61 | 45,001 | -0.30(-1.65%) |
Oct 29, 2013 | 18.12 | 18.12 | 17.84 | 17.91 | 34,539 | -0.07(-0.41%) |
Oct 28, 2013 | 17.62 | 18.03 | 17.55 | 17.98 | 262,982 | +0.41(+2.33%) |
Oct 25, 2013 | 17.65 | 17.65 | 17.50 | 17.57 | 30,431 | -0.05(-0.28%) |
Oct 24, 2013 | 17.47 | 17.69 | 17.47 | 17.62 | 32,103 | -0.04(-0.23%) |
Oct 23, 2013 | 17.54 | 17.72 | 17.54 | 17.66 | 43,769 | -0.04(-0.23%) |
Oct 22, 2013 | 17.61 | 17.75 | 17.38 | 17.70 | 82,034 | +0.18(+1.03%) |
Oct 21, 2013 | 17.59 | 17.64 | 17.47 | 17.52 | 56,670 | -0.10(-0.56%) |
Oct 18, 2013 | 17.78 | 17.78 | 17.58 | 17.62 | 36,356 | -0.02(-0.09%) |
Oct 17, 2013 | 17.62 | 17.69 | 17.61 | 17.64 | 111,697 | +0.02(+0.09%) |
Oct 16, 2013 | 17.87 | 18.00 | 17.50 | 17.62 | 87,391 | -0.21(-1.19%) |
Oct 15, 2013 | 18.03 | 18.03 | 17.46 | 17.84 | 92,936 | +0.13(+0.74%) |
Oct 14, 2013 | 17.79 | 17.91 | 17.50 | 17.70 | 169,999 | -0.16(-0.92%) |
Oct 11, 2013 | 17.52 | 18.02 | 17.29 | 17.87 | 299,223 | +0.50(+2.88%) |
Oct 10, 2013 | 17.31 | 17.73 | 17.20 | 17.37 | 618,829 | +0.16(+0.90%) |